Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Towers WT (NQ: WLTW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 193.33 197.00 192.37 192.97 531,894 +0.27(+0.14%)
Sep 27, 2019 197.82 198.02 192.66 192.70 551,500 -5.32(-2.69%)
Sep 26, 2019 196.41 198.58 195.20 198.02 450,115 +1.22(+0.62%)
Sep 25, 2019 196.80 197.45 196.01 196.80 451,169 -0.50(-0.25%)
Sep 24, 2019 198.14 199.59 196.02 197.30 627,761 -0.10(-0.05%)
Sep 23, 2019 195.42 197.75 195.02 197.40 395,625 +1.03(+0.52%)
Sep 20, 2019 197.63 199.21 195.00 196.37 745,600 -1.83(-0.92%)
Sep 19, 2019 198.15 199.87 197.85 198.20 325,920 -0.49(-0.25%)
Sep 18, 2019 198.38 198.91 195.55 198.69 448,008 +0.05(+0.03%)
Sep 17, 2019 194.87 199.30 194.87 198.64 673,779 +3.63(+1.86%)
Sep 16, 2019 192.98 195.16 192.76 195.01 389,041 +0.31(+0.16%)
Sep 13, 2019 195.15 196.90 193.35 194.70 401,200 +0.01(+0.01%)
Sep 12, 2019 192.48 195.51 192.48 194.69 418,639 +2.95(+1.54%)
Sep 11, 2019 191.42 192.50 190.15 191.74 462,629 +2.05(+1.08%)
Sep 10, 2019 195.63 195.63 186.89 189.69 726,762 -5.84(-2.99%)
Sep 09, 2019 198.35 198.99 195.22 195.53 486,455 -2.22(-1.12%)
Sep 06, 2019 198.23 198.95 197.23 197.75 369,400 +0.06(+0.03%)
Sep 05, 2019 199.06 199.64 196.97 197.69 343,285 +1.17(+0.60%)
Sep 04, 2019 194.28 197.01 194.28 196.52 461,578 +0.86(+0.44%)
Sep 03, 2019 197.30 197.98 194.72 195.66 501,646 -2.31(-1.17%)
Aug 30, 2019 196.66 198.47 196.42 197.97 649,500 +2.47(+1.26%)
Aug 29, 2019 194.18 195.78 193.39 195.50 370,422 +3.19(+1.66%)
Aug 28, 2019 190.74 192.69 184.71 192.31 432,541 +1.05(+0.55%)
Aug 27, 2019 193.09 193.59 190.89 191.26 357,859 -0.74(-0.39%)
Aug 26, 2019 190.74 192.06 189.32 192.00 365,005 +2.79(+1.47%)
Aug 23, 2019 193.42 194.95 188.05 189.21 601,800 -5.09(-2.62%)
Aug 22, 2019 195.00 195.60 191.99 194.30 312,759 +0.55(+0.28%)
Aug 21, 2019 194.76 197.52 192.55 193.75 368,499 +0.38(+0.20%)
Aug 20, 2019 196.87 197.38 192.78 193.37 447,364 -4.09(-2.07%)
Aug 19, 2019 197.14 198.48 195.67 197.46 562,048 +2.91(+1.50%)
Aug 16, 2019 192.13 194.77 190.87 194.55 1,534,200 +4.09(+2.15%)
Aug 15, 2019 190.26 191.29 188.60 190.46 950,425 +0.12(+0.06%)
Aug 14, 2019 193.04 194.36 189.68 190.34 1,014,989 -4.66(-2.39%)
Aug 13, 2019 192.94 196.79 192.29 195.00 1,478,358 +2.07(+1.07%)
Aug 12, 2019 196.73 197.06 192.56 192.93 550,504 -4.29(-2.18%)
Aug 09, 2019 198.00 199.74 196.29 197.22 853,700 -1.00(-0.50%)
Aug 08, 2019 194.26 198.31 193.28 198.22 644,455 +4.87(+2.52%)
Aug 07, 2019 189.52 194.26 189.52 193.35 506,563 -0.80(-0.41%)
Aug 06, 2019 188.71 194.59 188.24 194.15 684,347 +5.44(+2.88%)
Aug 05, 2019 194.08 196.34 186.69 188.71 1,156,678 -6.67(-3.41%)
Aug 02, 2019 196.20 197.59 192.06 195.38 670,900 -0.66(-0.34%)
Aug 01, 2019 195.90 200.93 195.40 196.04 608,563 +0.82(+0.42%)
Jul 31, 2019 199.48 200.90 192.91 195.22 1,414,515 -2.27(-1.15%)
Jul 30, 2019 199.09 199.35 196.97 197.49 538,160 -1.87(-0.94%)
Jul 29, 2019 198.63 199.90 197.64 199.36 595,187 +0.18(+0.09%)
Jul 26, 2019 196.99 199.49 196.09 199.18 480,600 +2.53(+1.29%)
Jul 25, 2019 197.31 198.19 196.30 196.65 432,977 -0.53(-0.27%)
Jul 24, 2019 196.06 197.34 194.92 197.18 365,315 +0.54(+0.27%)
Jul 23, 2019 196.52 197.06 194.80 196.64 273,865 +1.00(+0.51%)
Jul 22, 2019 196.07 197.38 195.41 195.64 324,965 -0.24(-0.12%)
Jul 19, 2019 198.25 198.25 195.84 195.88 402,200 -1.82(-0.92%)
Jul 18, 2019 195.58 198.06 195.03 197.70 423,935 +2.67(+1.37%)
Jul 17, 2019 197.15 197.61 195.03 195.03 405,154 -2.46(-1.25%)
Jul 16, 2019 196.98 198.35 195.66 197.49 383,040 -0.18(-0.09%)
Jul 15, 2019 197.01 197.70 196.23 197.67 345,957 +1.25(+0.64%)
Jul 12, 2019 196.52 196.80 194.93 196.42 506,100 +0.12(+0.06%)
Jul 11, 2019 197.18 197.45 194.49 196.30 535,395 +0.69(+0.35%)
Jul 10, 2019 195.58 196.69 194.47 195.61 414,326 +0.36(+0.18%)
Jul 09, 2019 193.68 195.44 192.96 195.25 405,561 +0.58(+0.30%)
Jul 08, 2019 194.50 195.22 194.11 194.67 358,811 -1.17(-0.60%)
Jul 05, 2019 195.17 196.29 193.13 195.84 311,600 +0.10(+0.05%)
Jul 03, 2019 195.48 195.74 194.16 195.74 329,000 +0.59(+0.30%)
Jul 02, 2019 194.00 195.82 193.60 195.15 431,943 +1.21(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.